Closing price on 10/19/2022
|
|
Open |
77.90 |
High |
77.90 |
Low |
76.80 |
Volume |
94,000 |
Split-adjusted Price |
77.00 |
|
|
ACV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2022
|
+1.70 / +2.26%
|
77.90
|
77.90
|
76.80
|
77.00
|
77.00
|
77.00
|
94,000
|
|
10/18/2022
|
+2.00 / +2.68%
|
74.60
|
76.60
|
74.50
|
76.60
|
75.30
|
76.60
|
49,100
|
|
10/17/2022
|
-1.80 / -2.37%
|
76.00
|
76.00
|
74.00
|
74.10
|
74.60
|
74.10
|
25,600
|
|
10/14/2022
|
+1.50 / +2.01%
|
74.60
|
78.00
|
74.40
|
76.00
|
75.90
|
76.00
|
35,800
|
|
10/13/2022
|
-1.40 / -1.85%
|
76.00
|
76.00
|
73.50
|
74.20
|
74.50
|
74.20
|
31,400
|
|
10/12/2022
|
-0.40 / -0.53%
|
75.90
|
75.90
|
75.30
|
75.30
|
75.60
|
75.30
|
1,060,900
|
|
10/11/2022
|
-2.40 / -3.06%
|
78.00
|
78.00
|
75.00
|
76.00
|
75.70
|
76.00
|
79,000
|
|
10/10/2022
|
+1.30 / +1.67%
|
78.10
|
79.00
|
78.10
|
79.00
|
78.40
|
79.00
|
115,400
|
|
10/7/2022
|
-1.30 / -1.62%
|
78.00
|
79.00
|
76.50
|
78.80
|
77.70
|
78.80
|
29,200
|
|
10/6/2022
|
0.00 / 0.00%
|
81.00
|
81.00
|
77.70
|
80.50
|
80.10
|
80.50
|
43,300
|
|
10/5/2022
|
+1.90 / +2.42%
|
81.00
|
81.00
|
80.00
|
80.40
|
80.50
|
80.40
|
11,500
|
|
10/4/2022
|
+3.20 / +4.17%
|
79.50
|
80.40
|
76.60
|
80.00
|
78.50
|
80.00
|
145,400
|
|
10/3/2022
|
+1.90 / +2.47%
|
76.80
|
79.20
|
76.50
|
78.70
|
76.80
|
78.70
|
112,700
|
|
9/30/2022
|
-5.90 / -7.29%
|
80.90
|
80.90
|
75.00
|
75.00
|
76.80
|
75.00
|
159,500
|
|
9/29/2022
|
0.00 / 0.00%
|
82.70
|
82.70
|
79.00
|
82.00
|
80.90
|
82.00
|
99,300
|
|
9/28/2022
|
-1.90 / -2.29%
|
83.00
|
83.00
|
81.00
|
81.00
|
82.00
|
81.00
|
17,700
|
|
9/27/2022
|
-0.10 / -0.12%
|
82.90
|
83.40
|
82.60
|
82.80
|
82.90
|
82.80
|
2,600
|
|
9/26/2022
|
-2.70 / -3.17%
|
85.00
|
85.00
|
82.00
|
82.50
|
82.90
|
82.50
|
120,900
|
|
9/23/2022
|
+0.70 / +0.83%
|
85.00
|
85.80
|
84.50
|
85.00
|
85.20
|
85.00
|
5,200
|
|
9/22/2022
|
+0.90 / +1.07%
|
84.20
|
84.90
|
83.90
|
84.90
|
84.30
|
84.90
|
10,000
|
|
9/21/2022
|
-0.40 / -0.47%
|
83.90
|
84.40
|
83.60
|
84.10
|
84.00
|
84.10
|
10,200
|
|
9/20/2022
|
+0.30 / +0.36%
|
84.40
|
84.70
|
84.40
|
84.70
|
84.50
|
84.70
|
78,600
|
|
9/19/2022
|
-1.20 / -1.41%
|
85.00
|
85.70
|
83.60
|
83.90
|
84.40
|
83.90
|
9,300
|
|
9/16/2022
|
-0.60 / -0.71%
|
86.20
|
86.20
|
84.50
|
84.50
|
85.10
|
84.50
|
32,200
|
|
9/15/2022
|
-0.80 / -0.93%
|
86.90
|
87.00
|
84.70
|
84.80
|
85.10
|
84.80
|
82,000
|
|
9/14/2022
|
+0.50 / +0.58%
|
85.50
|
87.00
|
84.90
|
87.00
|
85.60
|
87.00
|
262,600
|
|
9/13/2022
|
+1.30 / +1.52%
|
86.50
|
87.00
|
85.80
|
87.00
|
86.50
|
87.00
|
33,600
|
|
9/12/2022
|
-0.20 / -0.23%
|
89.10
|
89.10
|
85.00
|
86.70
|
85.70
|
86.70
|
27,200
|
|
9/9/2022
|
+1.30 / +1.51%
|
86.00
|
87.80
|
86.00
|
87.30
|
86.90
|
87.30
|
13,800
|
|
9/8/2022
|
-1.30 / -1.50%
|
86.10
|
87.00
|
85.50
|
85.50
|
86.00
|
85.50
|
17,100
|
|
|